|
 Affiliated Comput - [Ticker: ACS] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ACS quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,681,700 | 53.30 | 53.86 | 52.75 | 52.84 | 00:00:00 | | 2005-04-07 | 1,143,800 | 52.84 | 53.09 | 52.62 | 52.84 | 00:00:00 | | 2005-04-08 | 1,146,300 | 52.74 | 53.01 | 51.75 | 51.96 | 00:00:00 | | 2005-04-11 | 1,010,600 | 51.93 | 52.22 | 51.28 | 51.37 | 00:00:00 | | 2005-04-12 | 579,900 | 51.40 | 52.17 | 51.28 | 52.01 | 00:00:00 | | 2005-04-13 | 1,060,600 | 52.00 | 52.58 | 51.89 | 52.02 | 00:00:00 | | 2005-04-14 | 1,437,700 | 51.87 | 52.50 | 51.82 | 52.10 | 00:00:00 | | 2005-04-15 | 1,960,700 | 51.50 | 52.11 | 50.68 | 50.68 | 00:00:00 | | 2005-04-18 | 895,200 | 50.58 | 50.90 | 50.30 | 50.83 | 00:00:00 | | 2005-04-19 | 1,309,400 | 50.92 | 51.38 | 50.83 | 51.15 | 00:00:00 | | 2005-04-20 | 1,448,500 | 51.20 | 51.33 | 49.53 | 49.61 | 00:00:00 | | 2005-04-21 | 1,316,500 | 50.25 | 50.48 | 49.91 | 50.48 | 00:00:00 | | 2005-04-22 | 6,316,300 | 48.00 | 48.75 | 47.48 | 47.85 | 00:00:00 | | 2005-04-25 | 2,722,900 | 47.45 | 48.51 | 47.31 | 48.03 | 00:00:00 | | 2005-04-26 | 1,937,000 | 47.80 | 47.96 | 46.85 | 46.85 | 00:00:00 | | 2005-04-27 | 3,184,000 | 46.35 | 47.65 | 45.81 | 47.50 | 00:00:00 | | 2005-04-28 | 1,991,100 | 47.35 | 48.28 | 47.26 | 47.65 | 00:00:00 | | 2005-04-29 | 1,018,000 | 47.30 | 47.99 | 47.11 | 47.67 | 00:00:00 | | 2005-05-02 | 1,003,400 | 47.87 | 47.92 | 47.09 | 47.40 | 00:00:00 | | 2005-05-03 | 980,100 | 47.40 | 47.86 | 47.31 | 47.71 | 00:00:00 | | 2005-05-04 | 1,279,100 | 47.71 | 48.24 | 47.51 | 48.03 | 00:00:00 | | 2005-05-05 | 1,182,800 | 48.04 | 48.30 | 47.82 | 48.14 | 00:00:00 | | 2005-05-06 | 907,900 | 48.39 | 48.43 | 47.78 | 47.94 | 00:00:00 | | 2005-05-09 | 1,087,800 | 48.09 | 48.40 | 47.96 | 48.40 | 00:00:00 | | 2005-05-10 | 793,600 | 48.30 | 48.40 | 47.66 | 47.81 | 00:00:00 | | 2005-05-11 | 1,010,500 | 47.80 | 47.92 | 47.54 | 47.85 | 00:00:00 | | 2005-05-12 | 1,078,200 | 48.25 | 48.71 | 47.84 | 48.00 | 00:00:00 | | 2005-05-13 | 861,700 | 48.15 | 48.20 | 47.26 | 47.65 | 00:00:00 | | 2005-05-16 | 696,700 | 47.56 | 47.90 | 47.53 | 47.70 | 00:00:00 | | 2005-05-17 | 709,900 | 47.50 | 47.96 | 47.15 | 47.89 | 00:00:00 | | 2005-05-18 | 1,220,700 | 48.12 | 49.32 | 47.94 | 49.08 | 00:00:00 | | 2005-05-19 | 1,118,100 | 49.09 | 49.79 | 48.96 | 49.70 | 00:00:00 | | 2005-05-20 | 1,051,400 | 49.92 | 50.01 | 49.41 | 49.96 | 00:00:00 | | 2005-05-23 | 1,126,900 | 49.89 | 50.18 | 49.61 | 50.08 | 00:00:00 | | 2005-05-24 | 1,232,200 | 49.75 | 50.26 | 49.73 | 50.21 | 00:00:00 | | 2005-05-25 | 1,362,100 | 50.21 | 50.25 | 49.99 | 50.10 | 00:00:00 | | 2005-05-26 | 1,295,100 | 50.17 | 50.95 | 50.05 | 50.78 | 00:00:00 | | 2005-05-27 | 1,032,900 | 50.88 | 50.94 | 50.36 | 50.81 | 00:00:00 | | 2005-05-31 | 2,446,500 | 50.60 | 51.90 | 50.33 | 51.73 | 00:00:00 | | 2005-06-01 | 720,300 | 51.58 | 51.58 | 50.47 | 50.47 | 00:00:00 | | 2005-06-02 | 1,676,600 | 50.98 | 50.99 | 50.14 | 50.66 | 00:00:00 | | 2005-06-03 | 1,820,200 | 50.34 | 50.34 | 49.13 | 50.15 | 00:00:00 | | 2005-06-06 | 725,400 | 49.95 | 50.69 | 49.80 | 50.45 | 00:00:00 | | 2005-06-07 | 1,009,500 | 50.54 | 51.00 | 50.04 | 50.05 | 00:00:00 | | 2005-06-08 | 725,000 | 50.05 | 50.08 | 49.62 | 49.70 | 00:00:00 | | 2005-06-09 | 881,500 | 49.71 | 50.23 | 49.42 | 50.09 | 00:00:00 | | 2005-06-10 | 663,100 | 50.07 | 50.35 | 49.60 | 50.00 | 00:00:00 | | 2005-06-13 | 1,217,600 | 50.01 | 51.03 | 49.86 | 50.81 | 00:00:00 | | 2005-06-14 | 1,100,700 | 50.69 | 51.33 | 50.69 | 51.23 | 00:00:00 | | 2005-06-15 | 891,500 | 51.33 | 51.60 | 50.47 | 50.53 | 00:00:00 | | 2005-06-16 | 612,700 | 50.55 | 50.90 | 50.41 | 50.65 | 00:00:00 | | 2005-06-17 | 595,000 | 51.05 | 51.25 | 50.80 | 50.99 | 00:00:00 | | 2005-06-20 | 860,200 | 50.78 | 51.92 | 50.71 | 51.83 | 00:00:00 | | 2005-06-21 | 688,000 | 51.86 | 52.14 | 51.40 | 51.77 | 00:00:00 | | 2005-06-22 | 805,100 | 52.05 | 52.21 | 51.44 | 51.55 | 00:00:00 | | 2005-06-23 | 663,800 | 51.50 | 51.96 | 50.91 | 50.91 | 00:00:00 | | 2005-06-24 | 740,700 | 50.91 | 50.91 | 50.32 | 50.51 | 00:00:00 | | 2005-06-27 | 523,300 | 50.60 | 50.75 | 50.07 | 50.46 | 00:00:00 | | 2005-06-28 | 483,000 | 50.64 | 51.51 | 50.59 | 51.49 | 00:00:00 | | 2005-06-29 | 496,300 | 51.49 | 51.52 | 50.67 | 50.79 | 00:00:00 | | 2005-06-30 | 1,170,000 | 50.88 | 51.18 | 50.70 | 51.10 | 00:00:00 | | 2005-07-01 | 595,300 | 51.11 | 51.86 | 51.05 | 51.79 | 00:00:00 | | 2005-07-05 | 762,700 | 51.58 | 51.64 | 50.93 | 51.05 | 00:00:00 | | 2005-07-06 | 1,154,600 | 50.99 | 51.40 | 50.44 | 50.45 | 00:00:00 | | 2005-07-07 | 868,400 | 50.00 | 50.97 | 49.90 | 50.96 | 00:00:00 | | 2005-07-08 | 608,000 | 50.95 | 51.76 | 50.71 | 51.70 | 00:00:00 | | 2005-07-11 | 509,000 | 51.90 | 51.93 | 51.30 | 51.86 | 00:00:00 | | 2005-07-12 | 549,000 | 51.73 | 51.86 | 51.44 | 51.62 | 00:00:00 | | 2005-07-13 | 591,600 | 51.65 | 51.91 | 51.50 | 51.50 | 00:00:00 | | 2005-07-14 | 691,700 | 51.70 | 51.85 | 51.35 | 51.63 | 00:00:00 | | 2005-07-15 | 470,400 | 51.63 | 52.24 | 51.45 | 52.24 | 00:00:00 | | 2005-07-18 | 409,000 | 51.93 | 52.47 | 51.77 | 51.80 | 00:00:00 | | 2005-07-19 | 573,400 | 52.00 | 52.86 | 51.94 | 52.76 | 00:00:00 | | 2005-07-20 | 532,000 | 52.60 | 52.94 | 51.50 | 52.84 | 00:00:00 | | 2005-07-21 | 1,174,900 | 52.84 | 53.31 | 52.01 | 52.01 | 00:00:00 | | 2005-07-22 | 1,411,300 | 52.00 | 52.15 | 51.01 | 51.18 | 00:00:00 | | 2005-07-25 | 1,071,600 | 51.13 | 51.18 | 50.27 | 50.27 | 00:00:00 | | 2005-07-26 | 754,200 | 50.52 | 50.95 | 50.48 | 50.74 | 00:00:00 | | 2005-07-27 | 686,500 | 50.74 | 50.74 | 50.19 | 50.37 | 00:00:00 | | 2005-07-28 | 960,000 | 50.20 | 50.40 | 49.91 | 50.09 | 00:00:00 | | 2005-07-29 | 1,067,900 | 49.70 | 50.53 | 49.67 | 49.97 | 00:00:00 | | 2005-08-01 | 591,600 | 50.26 | 50.64 | 50.02 | 50.27 | 00:00:00 | | 2005-08-02 | 1,050,900 | 50.03 | 50.20 | 49.56 | 49.57 | 00:00:00 | | 2005-08-03 | 2,480,100 | 49.58 | 49.58 | 48.46 | 48.95 | 00:00:00 | | 2005-08-04 | 1,936,000 | 49.03 | 51.13 | 49.02 | 50.60 | 00:00:00 | | 2005-08-05 | 3,202,700 | 52.20 | 52.20 | 50.11 | 51.09 | 00:00:00 | | 2005-08-08 | 899,400 | 51.07 | 51.09 | 50.50 | 50.53 | 00:00:00 | | 2005-08-09 | 635,100 | 50.51 | 50.88 | 50.36 | 50.55 | 00:00:00 | | 2005-08-10 | 946,700 | 50.85 | 51.29 | 49.70 | 49.95 | 00:00:00 | | 2005-08-11 | 360,100 | 50.05 | 50.55 | 50.05 | 50.50 | 00:00:00 | | 2005-08-12 | 521,200 | 50.45 | 50.46 | 49.95 | 50.17 | 00:00:00 | | 2005-08-15 | 875,900 | 50.25 | 51.13 | 50.25 | 51.10 | 00:00:00 | | 2005-08-16 | 867,100 | 51.06 | 51.12 | 50.57 | 50.75 | 00:00:00 | | 2005-08-17 | 1,510,700 | 51.40 | 51.96 | 51.16 | 51.21 | 00:00:00 | | 2005-08-18 | 924,700 | 51.20 | 51.57 | 51.06 | 51.31 | 00:00:00 | | 2005-08-19 | 804,600 | 51.45 | 51.71 | 51.14 | 51.20 | 00:00:00 | | 2005-08-22 | 568,600 | 51.25 | 51.97 | 50.95 | 51.11 | 00:00:00 | | 2005-08-23 | 409,000 | 51.11 | 51.39 | 50.68 | 50.86 | 00:00:00 | | 2005-08-24 | 648,200 | 50.80 | 50.98 | 50.01 | 50.01 | 00:00:00 | | 2005-08-25 | 550,000 | 50.30 | 50.56 | 49.95 | 50.24 | 00:00:00 | | 2005-08-26 | 649,000 | 50.20 | 51.01 | 50.19 | 50.80 | 00:00:00 | | 2005-08-29 | 1,038,700 | 50.55 | 51.64 | 50.51 | 51.53 | 00:00:00 | | 2005-08-30 | 1,170,400 | 51.52 | 51.84 | 51.27 | 51.58 | 00:00:00 | | 2005-08-31 | 839,900 | 51.53 | 51.96 | 51.31 | 51.95 | 00:00:00 | | 2005-09-01 | 890,100 | 51.90 | 52.37 | 51.61 | 52.36 | 00:00:00 | | 2005-09-02 | 701,200 | 52.37 | 52.79 | 52.08 | 52.60 | 00:00:00 | | 2005-09-06 | 704,800 | 52.70 | 52.94 | 52.54 | 52.82 | 00:00:00 | | 2005-09-07 | 1,293,500 | 52.20 | 52.61 | 51.66 | 52.26 | 00:00:00 | | 2005-09-08 | 732,900 | 52.20 | 52.97 | 52.20 | 52.74 | 00:00:00 | | 2005-09-09 | 378,600 | 52.65 | 52.94 | 52.49 | 52.93 | 00:00:00 | | 2005-09-12 | 462,400 | 52.93 | 52.99 | 52.65 | 52.85 | 00:00:00 | | 2005-09-13 | 586,700 | 52.84 | 53.11 | 52.48 | 52.99 | 00:00:00 | | 2005-09-14 | 938,000 | 52.90 | 52.99 | 52.36 | 52.51 | 00:00:00 | | 2005-09-15 | 610,000 | 52.54 | 52.86 | 52.23 | 52.81 | 00:00:00 | | 2005-09-16 | 1,147,400 | 53.00 | 53.99 | 52.94 | 53.94 | 00:00:00 | | 2005-09-19 | 599,600 | 53.70 | 53.84 | 53.00 | 53.49 | 00:00:00 | | 2005-09-20 | 658,800 | 53.87 | 54.20 | 53.46 | 53.46 | 00:00:00 | | 2005-09-21 | 867,000 | 53.46 | 53.46 | 52.63 | 52.75 | 00:00:00 | | 2005-09-22 | 1,223,300 | 52.78 | 52.96 | 52.43 | 52.73 | 00:00:00 | | 2005-09-23 | 585,200 | 52.79 | 53.16 | 52.46 | 52.95 | 00:00:00 | | 2005-09-26 | 785,500 | 53.20 | 53.74 | 53.12 | 53.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
